Pacer Emerging Markets Cash Cows 100 ETF (ECOW)
NASDAQ: ECOW · Real-Time Price · USD
21.31
+0.14 (0.66%)
At close: Jun 23, 2025, 4:00 PM
21.31
0.00 (0.00%)
After-hours: Jun 23, 2025, 4:15 PM EDT
ECOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 21.20 | 21.31 | 21.18 | 21.31 | 21.31 | 0.66% | 16,505 |
| Jun 20, 2025 | 21.12 | 23.81 | 21.12 | 21.17 | 21.17 | -1.53% | 17,648 |
| Jun 18, 2025 | 21.77 | 21.77 | 21.50 | 21.50 | 21.50 | -1.01% | 7,506 |
| Jun 17, 2025 | 21.84 | 21.85 | 21.62 | 21.72 | 21.72 | -0.37% | 11,137 |
| Jun 16, 2025 | 21.84 | 21.95 | 21.80 | 21.80 | 21.80 | 0.47% | 7,393 |
| Jun 13, 2025 | 21.67 | 21.75 | 21.63 | 21.70 | 21.70 | -1.10% | 4,230 |
| Jun 12, 2025 | 21.85 | 21.94 | 21.82 | 21.94 | 21.94 | 0.37% | 5,927 |
| Jun 11, 2025 | 21.82 | 21.96 | 21.80 | 21.86 | 21.86 | 0.28% | 14,138 |
| Jun 10, 2025 | 21.74 | 21.83 | 21.72 | 21.80 | 21.80 | 0.69% | 9,932 |
| Jun 9, 2025 | 21.58 | 21.73 | 21.57 | 21.65 | 21.65 | 0.27% | 20,288 |
| Jun 6, 2025 | 21.47 | 21.61 | 21.44 | 21.59 | 21.59 | 0.80% | 26,571 |
| Jun 5, 2025 | 21.56 | 21.56 | 21.42 | 21.42 | 21.42 | -0.76% | 23,107 |
| Jun 4, 2025 | 21.64 | 21.70 | 21.59 | 21.59 | 21.44 | 0.44% | 13,023 |
| Jun 3, 2025 | 21.40 | 21.59 | 21.40 | 21.49 | 21.35 | 0.19% | 118,027 |
| Jun 2, 2025 | 21.38 | 21.50 | 21.38 | 21.45 | 21.31 | 0.75% | 9,998 |
| May 30, 2025 | 21.22 | 21.33 | 21.22 | 21.29 | 21.15 | -0.75% | 145,807 |
| May 29, 2025 | 21.53 | 21.55 | 21.45 | 21.45 | 21.31 | 0.23% | 7,384 |
| May 28, 2025 | 21.45 | 21.57 | 21.39 | 21.40 | 21.26 | -0.88% | 21,407 |
| May 27, 2025 | 21.55 | 21.60 | 21.52 | 21.59 | 21.45 | 0.23% | 6,958 |
| May 23, 2025 | 21.33 | 21.65 | 21.32 | 21.54 | 21.40 | -0.14% | 8,851 |
| May 22, 2025 | 21.56 | 21.63 | 21.51 | 21.57 | 21.43 | 0.33% | 12,359 |
| May 21, 2025 | 21.73 | 21.73 | 21.50 | 21.50 | 21.36 | -0.46% | 42,387 |
| May 20, 2025 | 21.53 | 21.64 | 21.53 | 21.60 | 21.46 | -0.18% | 42,502 |
| May 19, 2025 | 21.43 | 21.64 | 21.43 | 21.64 | 21.50 | 0.79% | 18,462 |
| May 16, 2025 | 21.37 | 21.47 | 21.32 | 21.47 | 21.33 | 0.37% | 24,352 |
| May 15, 2025 | 21.31 | 21.39 | 21.31 | 21.39 | 21.25 | 0.61% | 7,071 |
| May 14, 2025 | 21.38 | 21.38 | 21.26 | 21.26 | 21.12 | -0.42% | 15,703 |
| May 13, 2025 | 21.14 | 21.35 | 20.98 | 21.35 | 21.21 | 1.57% | 8,653 |
| May 12, 2025 | 21.04 | 21.07 | 20.96 | 21.02 | 20.88 | 0.53% | 10,349 |
| May 9, 2025 | 20.97 | 20.97 | 20.84 | 20.91 | 20.77 | 0.58% | 120,877 |
| May 8, 2025 | 20.89 | 20.95 | 20.79 | 20.79 | 20.65 | -0.24% | 23,287 |
| May 7, 2025 | 20.83 | 20.92 | 20.71 | 20.84 | 20.70 | -0.48% | 20,203 |
| May 6, 2025 | 20.98 | 21.01 | 20.82 | 20.94 | 20.80 | -0.48% | 63,676 |
| May 5, 2025 | 21.03 | 21.10 | 20.96 | 21.04 | 20.90 | 1.11% | 21,408 |
| May 2, 2025 | 20.81 | 20.91 | 20.80 | 20.81 | 20.67 | 1.99% | 12,466 |
| May 1, 2025 | 20.49 | 20.49 | 20.40 | 20.40 | 20.27 | -0.08% | 4,279 |
| Apr 30, 2025 | 20.28 | 20.46 | 20.19 | 20.42 | 20.29 | 0.29% | 167,027 |
| Apr 29, 2025 | 20.30 | 20.39 | 20.30 | 20.36 | 20.23 | 0.59% | 12,755 |
| Apr 28, 2025 | 20.26 | 20.35 | 20.21 | 20.24 | 20.11 | -0.34% | 7,086 |
| Apr 25, 2025 | 20.18 | 20.31 | 20.18 | 20.31 | 20.18 | - | 5,626 |
| Apr 24, 2025 | 20.23 | 20.36 | 20.19 | 20.31 | 20.18 | 1.40% | 13,113 |
| Apr 23, 2025 | 20.11 | 20.26 | 20.03 | 20.03 | 19.90 | 0.40% | 52,131 |
| Apr 22, 2025 | 19.94 | 20.04 | 19.87 | 19.95 | 19.82 | 1.58% | 12,007 |
| Apr 21, 2025 | 19.69 | 19.70 | 19.53 | 19.64 | 19.51 | -0.15% | 14,434 |
| Apr 17, 2025 | 19.64 | 19.78 | 19.60 | 19.67 | 19.54 | 0.72% | 11,033 |
| Apr 16, 2025 | 19.53 | 19.69 | 19.41 | 19.53 | 19.40 | -0.51% | 15,994 |
| Apr 15, 2025 | 19.65 | 19.70 | 19.60 | 19.63 | 19.50 | 0.05% | 8,459 |
| Apr 14, 2025 | 19.45 | 19.71 | 19.45 | 19.62 | 19.49 | 1.29% | 16,091 |
| Apr 11, 2025 | 19.02 | 19.43 | 19.02 | 19.37 | 19.24 | 2.89% | 191,593 |
| Apr 10, 2025 | 18.82 | 19.02 | 18.70 | 18.83 | 18.70 | 0.19% | 15,955 |